Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cardiovascular Syst (NQ: CSII )

20.00 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 27, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 4.670 4.980 4.660 4.880 144,523 +0.13(+2.74%)
Aug 30, 2010 4.800 4.920 4.600 4.750 173,684 -0.05(-1.04%)
Aug 27, 2010 4.860 4.860 4.740 4.800 18,564 -0.07(-1.44%)
Aug 26, 2010 4.790 4.920 4.721 4.870 56,506 +0.10(+2.10%)
Aug 25, 2010 4.950 5.000 4.680 4.770 16,089 -0.10(-2.05%)
Aug 24, 2010 4.765 4.870 4.700 4.870 20,034 +0.09(+1.88%)
Aug 23, 2010 4.670 4.780 4.660 4.780 11,759 +0.11(+2.36%)
Aug 20, 2010 4.640 4.729 4.500 4.670 20,379 +0.07(+1.52%)
Aug 19, 2010 4.850 4.890 4.560 4.600 218,117 -0.20(-4.17%)
Aug 18, 2010 4.740 4.928 4.740 4.800 16,451 +0.06(+1.27%)
Aug 17, 2010 4.630 4.740 4.620 4.740 26,702 +0.06(+1.28%)
Aug 16, 2010 4.600 4.680 4.550 4.680 11,132 +0.08(+1.74%)
Aug 13, 2010 4.670 4.670 4.450 4.600 33,101 -0.12(-2.54%)
Aug 12, 2010 4.480 4.980 4.210 4.720 82,108 -0.52(-9.92%)
Aug 11, 2010 5.390 5.390 5.160 5.240 68,787 +0.10(+1.95%)
Aug 10, 2010 5.130 5.229 5.110 5.140 8,170 -0.08(-1.53%)
Aug 09, 2010 5.200 5.500 5.120 5.220 91,877 +0.12(+2.35%)
Aug 06, 2010 5.080 5.160 5.010 5.100 26,083 +0.06(+1.19%)
Aug 05, 2010 4.960 5.150 4.950 5.040 46,544 +0.07(+1.41%)
Aug 04, 2010 4.850 5.010 4.734 4.970 46,280 +0.10(+2.05%)
Aug 03, 2010 4.670 4.990 4.640 4.870 47,340 +0.22(+4.73%)
Aug 02, 2010 4.900 4.900 4.460 4.650 27,932 +0.18(+4.03%)
Jul 30, 2010 4.200 4.660 4.200 4.470 23,767 +0.27(+6.43%)
Jul 29, 2010 4.220 4.264 4.200 4.200 14,021 -0.06(-1.52%)
Jul 28, 2010 4.270 4.270 4.220 4.265 2,363 +0.03(+0.83%)
Jul 27, 2010 4.360 4.400 4.230 4.230 20,737 -0.15(-3.42%)
Jul 26, 2010 4.430 4.690 4.316 4.380 22,649 +0.06(+1.47%)
Jul 23, 2010 4.100 4.430 4.100 4.316 29,712 +0.12(+2.77%)
Jul 22, 2010 4.170 4.210 4.090 4.200 18,417 +0.05(+1.20%)
Jul 21, 2010 4.170 4.224 4.141 4.150 12,936 -0.09(-2.12%)
Jul 20, 2010 4.150 4.260 4.140 4.240 18,930 +0.09(+2.17%)
Jul 19, 2010 4.150 4.210 4.150 4.150 3,828 +0.00(+0.00%)
Jul 16, 2010 4.100 4.170 4.100 4.150 9,999 +0.05(+1.22%)
Jul 15, 2010 4.270 4.270 4.100 4.100 9,041 -0.07(-1.68%)
Jul 14, 2010 4.080 4.440 4.030 4.170 54,155 +0.10(+2.46%)
Jul 13, 2010 3.970 4.340 3.951 4.070 70,418 +0.22(+5.71%)
Jul 12, 2010 4.020 4.040 3.750 3.850 48,949 -0.08(-2.04%)
Jul 09, 2010 3.980 4.260 3.860 3.930 43,532 +0.03(+0.77%)
Jul 08, 2010 3.890 4.075 3.850 3.900 36,013 +0.02(+0.52%)
Jul 07, 2010 4.110 4.110 3.870 3.880 86,310 -0.23(-5.60%)
Jul 06, 2010 4.540 4.540 4.080 4.110 34,753 -0.06(-1.44%)
Jul 02, 2010 4.210 4.320 4.070 4.170 50,953 -0.12(-2.80%)
Jul 01, 2010 4.460 4.471 4.260 4.290 62,402 -0.19(-4.24%)
Jun 30, 2010 4.410 4.530 4.410 4.480 23,589 +0.04(+0.90%)
Jun 29, 2010 4.510 4.640 4.430 4.440 54,218 -0.38(-7.88%)
Jun 25, 2010 4.710 5.080 4.640 4.820 1,124,309 +0.15(+3.21%)
Jun 24, 2010 4.970 5.060 4.600 4.670 57,878 -0.30(-6.04%)
Jun 23, 2010 4.730 5.030 4.730 4.970 32,267 +0.25(+5.30%)
Jun 22, 2010 4.610 4.850 4.610 4.720 36,297 +0.14(+3.06%)
Jun 21, 2010 4.720 4.956 4.560 4.580 28,496 -0.08(-1.72%)
Jun 18, 2010 4.910 4.910 4.650 4.660 42,683 -0.21(-4.31%)
Jun 17, 2010 4.900 4.930 4.860 4.870 6,466 +0.02(+0.41%)
Jun 16, 2010 4.620 4.910 4.610 4.850 44,527 +0.22(+4.75%)
Jun 15, 2010 4.500 4.640 4.390 4.630 27,918 +0.16(+3.58%)
Jun 14, 2010 4.410 4.520 4.400 4.470 19,129 +0.10(+2.29%)
Jun 11, 2010 4.530 4.530 4.340 4.370 33,684 -0.22(-4.79%)
Jun 10, 2010 4.530 4.590 4.400 4.590 30,734 +0.10(+2.23%)
Jun 09, 2010 4.560 4.560 4.370 4.490 28,971 -0.03(-0.66%)
Jun 08, 2010 4.680 4.680 4.470 4.520 33,722 -0.12(-2.59%)
Jun 07, 2010 4.840 4.840 4.610 4.640 55,329 -0.20(-4.13%)
Jun 04, 2010 4.800 5.000 4.800 4.840 130,789 -0.04(-0.82%)
Jun 03, 2010 4.850 5.020 4.795 4.880 37,764 -0.11(-2.20%)
Jun 02, 2010 5.000 5.040 4.900 4.990 79,475 +0.09(+1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.